케이피에스
(256940) |
코넥스
벤처기업부
액면가 500원
|
 |
|
|
|
 02.26 15:29 |
|
|
|
|
|
| 15,000 (15,750) |
|
[시가/고가/저가] 15,050 / 15,400 / 14,850 |
| 전일비/등락률 |
▼ 750 (-4.76%) |
매도호가/호가잔량 |
15,000 / 33 |
| 거래량/전일동시간대비 |
85,174 /▲ 48,399 |
매수호가/호가잔량 |
14,950 / 810 |
| 상한가/하한가 |
20,450 / 11,050 |
총매도/총매수잔량 |
14,845 / 10,343 |
|
|
|
 |
종목: 케이피에스(256940) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.02.26 |
15,000 |
▼ 750 |
82,393 |
- |
- |
- |
- |
| 21.02.25 |
15,750 |
▲ 400 |
42,038 |
-5,181 |
251,065 |
1.64 % |
15,088,523 |
| 21.02.24 |
15,350 |
▼ 350 |
87,693 |
-8,672 |
256,246 |
1.67 % |
15,083,342 |
| 21.02.23 |
15,700 |
▼ 450 |
114,366 |
-2,768 |
264,918 |
1.73 % |
15,074,670 |
| 21.02.22 |
16,150 |
▲ 350 |
111,494 |
-393 |
267,686 |
1.75 % |
15,071,902 |
| 21.02.19 |
15,800 |
▼ 600 |
228,408 |
-743 |
268,079 |
1.75 % |
15,071,509 |
| 21.02.18 |
16,400 |
▲ 100 |
109,344 |
-15,449 |
268,822 |
1.75 % |
15,070,766 |
| 21.02.17 |
16,300 |
▼ 650 |
115,928 |
-16,081 |
284,271 |
1.85 % |
15,055,317 |
| 21.02.16 |
16,950 |
▼ 1,100 |
617,871 |
-5,338 |
300,352 |
1.96 % |
15,039,236 |
| 21.02.15 |
18,050 |
▼ 250 |
64,364 |
2,480 |
305,690 |
1.99 % |
15,033,898 |
| 21.02.10 |
18,300 |
▼ 400 |
71,579 |
-5,831 |
303,210 |
1.98 % |
15,036,378 |
| 21.02.09 |
18,700 |
▼ 350 |
59,776 |
-6,435 |
309,041 |
2.01 % |
15,030,547 |
| 21.02.08 |
19,050 |
▲ 750 |
115,187 |
-10,787 |
315,476 |
2.06 % |
15,024,112 |
| 21.02.05 |
18,300 |
▲ 450 |
63,082 |
4,723 |
326,263 |
2.13 % |
15,013,325 |
| 21.02.04 |
17,850 |
▼ 50 |
40,693 |
-10,451 |
321,540 |
2.10 % |
15,018,048 |
| 21.02.03 |
17,900 |
▼ 300 |
57,824 |
-5,348 |
331,991 |
2.16 % |
15,007,597 |
| 21.02.02 |
18,200 |
▲ 650 |
87,819 |
-667 |
337,339 |
2.20 % |
15,002,249 |
| 21.02.01 |
17,550 |
▲ 400 |
99,054 |
3,040 |
338,006 |
2.20 % |
15,001,582 |
| 21.01.29 |
17,150 |
▼ 1,200 |
346,362 |
-20,512 |
334,966 |
2.18 % |
15,004,622 |
| 21.01.28 |
18,350 |
▼ 550 |
113,828 |
-6,701 |
355,478 |
2.32 % |
14,984,110 |
| 21.01.27 |
18,900 |
▼ 150 |
79,277 |
-9,527 |
362,179 |
2.36 % |
14,977,409 |
| 21.01.26 |
19,050 |
▼ 50 |
76,026 |
-11,766 |
371,706 |
2.42 % |
14,967,882 |
| 21.01.25 |
19,100 |
▼ 300 |
128,192 |
-11,617 |
383,472 |
2.50 % |
14,956,116 |
| 21.01.22 |
19,400 |
▼ 350 |
105,230 |
-13,964 |
395,089 |
2.58 % |
14,944,499 |
| 21.01.21 |
19,750 |
▼ 400 |
94,352 |
-20,572 |
409,053 |
2.67 % |
14,930,535 |
| 21.01.20 |
20,150 |
▲ 950 |
157,491 |
-5,694 |
429,625 |
2.80 % |
14,909,963 |
| 21.01.19 |
19,200 |
▲ 100 |
124,430 |
2,233 |
435,319 |
2.84 % |
14,904,269 |
| 21.01.18 |
19,100 |
▼ 650 |
168,093 |
-28,449 |
433,086 |
2.82 % |
14,906,502 |
| 21.01.15 |
19,750 |
▼ 1,050 |
139,820 |
-24,390 |
461,535 |
3.01 % |
14,878,053 |
| 21.01.14 |
20,800 |
▼ 300 |
58,385 |
-9,723 |
485,925 |
3.17 % |
14,853,663 |
| 21.01.13 |
21,100 |
▼ 300 |
68,236 |
-19,865 |
495,648 |
3.23 % |
14,843,940 |
| 21.01.12 |
21,400 |
▲ 650 |
154,643 |
-4,298 |
515,513 |
3.36 % |
14,824,075 |
| 21.01.11 |
20,750 |
▼ 950 |
275,940 |
15,392 |
519,811 |
3.39 % |
14,819,777 |
| 21.01.08 |
21,700 |
▼ 1,800 |
302,719 |
-17,435 |
504,419 |
3.29 % |
14,835,169 |
| 21.01.07 |
23,500 |
▲ 400 |
285,238 |
-9,970 |
521,854 |
3.40 % |
14,817,734 |
| 21.01.06 |
23,100 |
▲ 1,800 |
985,836 |
49,734 |
531,824 |
3.47 % |
14,807,764 |
| 21.01.05 |
21,300 |
▲ 1,100 |
324,823 |
19,854 |
482,090 |
3.14 % |
14,857,498 |
| 21.01.04 |
20,200 |
▲ 50 |
215,876 |
-17,689 |
462,236 |
3.01 % |
14,877,352 |
| 20.12.30 |
20,150 |
▲ 150 |
292,236 |
-27,409 |
479,925 |
3.13 % |
14,859,663 |
| 20.12.29 |
20,000 |
▲ 1,800 |
466,748 |
68,395 |
507,334 |
3.31 % |
14,832,254 |
| 20.12.28 |
18,200 |
▼ 100 |
538,410 |
193,310 |
438,939 |
2.86 % |
14,900,649 |
|
|
|
